Direxion Daily MSCI Emerging Markets Bull 3X ETF (BMV:EDC)
Mexico · Delayed Price · Currency is MXN 1,470.00
+34.00 (2.37%)
Last updated: Sep 22, 2026, 1:33 PM CST
BMV:EDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,450.05 | 1,470.00 | 1,449.00 | 1,470.00 | 1,470.00 | 2.37% | 335 |
| Sep 21, 2026 | 1,418.88 | 1,445.00 | 1,418.88 | 1,436.00 | 1,436.00 | 7.85% | 79 |
| Sep 17, 2026 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 4.60% | 122 |
| Sep 15, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | -1.39% | 63 |
| Sep 14, 2026 | 1,283.33 | 1,307.50 | 1,283.33 | 1,291.00 | 1,291.00 | -7.19% | 297 |
| Sep 11, 2026 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 3.04% | 31 |
| Sep 10, 2026 | 1,367.77 | 1,367.77 | 1,349.00 | 1,350.00 | 1,350.00 | -6.51% | 97 |
| Sep 9, 2026 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.03% | 136 |
| Sep 8, 2026 | 1,444.44 | 1,444.44 | 1,444.44 | 1,444.44 | 1,444.44 | 1.51% | 68 |
| Sep 4, 2026 | 1,401.91 | 1,423.00 | 1,401.91 | 1,423.00 | 1,423.00 | 7.40% | 240 |
| Sep 2, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.90% | 20 |
| Sep 1, 2026 | 1,340.00 | 1,340.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.22% | 1,384 |
| Aug 31, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.40% | 37 |
| Aug 28, 2026 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.07% | 130 |
| Aug 26, 2026 | 1,365.50 | 1,365.50 | 1,360.00 | 1,360.00 | 1,360.00 | 0.46% | 120 |
| Aug 25, 2026 | 1,335.00 | 1,353.73 | 1,330.03 | 1,353.73 | 1,353.73 | 5.55% | 515 |
| Aug 24, 2026 | 1,282.50 | 1,282.50 | 1,282.50 | 1,282.50 | 1,282.50 | -4.93% | 65 |
| Aug 21, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 3.21% | 62 |
| Aug 20, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.28% | 31 |
| Aug 19, 2026 | 1,295.40 | 1,300.00 | 1,290.51 | 1,290.51 | 1,290.51 | -2.02% | 208 |
| Aug 18, 2026 | 1,317.07 | 1,317.07 | 1,317.07 | 1,317.07 | 1,317.07 | -4.84% | 61 |
| Aug 17, 2026 | 1,402.00 | 1,405.00 | 1,384.00 | 1,384.00 | 1,384.00 | 4.85% | 292 |
| Aug 14, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.22% | 19 |
| Aug 13, 2026 | 1,344.22 | 1,350.00 | 1,343.00 | 1,350.00 | 1,350.00 | 3.45% | 274 |
| Aug 12, 2026 | 1,305.01 | 1,305.01 | 1,305.01 | 1,305.01 | 1,305.01 | 2.76% | 12 |
| Aug 11, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.15% | 249 |
| Aug 10, 2026 | 1,271.00 | 1,271.00 | 1,268.11 | 1,268.11 | 1,268.11 | -1.16% | 76 |
| Aug 6, 2026 | 1,270.00 | 1,283.00 | 1,270.00 | 1,283.00 | 1,283.00 | -2.40% | 23 |
| Aug 5, 2026 | 1,319.00 | 1,319.00 | 1,314.61 | 1,314.61 | 1,314.61 | 1.99% | 336 |
| Aug 4, 2026 | 1,309.90 | 1,310.00 | 1,289.00 | 1,289.00 | 1,289.00 | 7.15% | 190 |
| Aug 3, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.80% | 91 |
| Jul 31, 2026 | 1,216.00 | 1,225.00 | 1,216.00 | 1,225.00 | 1,225.00 | 2.99% | 19 |
| Jul 30, 2026 | 1,135.20 | 1,189.38 | 1,135.20 | 1,189.38 | 1,189.38 | 7.73% | 267 |
| Jul 29, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,104.00 | 1,104.00 | -3.21% | 75 |
| Jul 28, 2026 | 1,115.00 | 1,140.58 | 1,115.00 | 1,140.58 | 1,140.58 | -4.19% | 200 |
| Jul 27, 2026 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | -6.26% | 109 |
| Jul 23, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.13% | 121 |
| Jul 21, 2026 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 8.17% | 14 |
| Jul 17, 2026 | 1,242.29 | 1,242.29 | 1,212.00 | 1,212.00 | 1,212.00 | -2.06% | 534 |
| Jul 16, 2026 | 1,271.00 | 1,271.00 | 1,237.50 | 1,237.50 | 1,237.50 | -7.30% | 232 |
| Jul 15, 2026 | 1,315.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,335.00 | 0.07% | 260 |
| Jul 14, 2026 | 1,341.00 | 1,341.00 | 1,334.00 | 1,334.00 | 1,334.00 | -7.12% | 38 |
| Jul 10, 2026 | 1,436.32 | 1,436.32 | 1,436.32 | 1,436.32 | 1,436.32 | 2.59% | 8 |
| Jul 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.50% | 43 |
| Jul 8, 2026 | 1,340.00 | 1,393.00 | 1,340.00 | 1,393.00 | 1,393.00 | 0.80% | 271 |
| Jul 7, 2026 | 1,365.00 | 1,381.99 | 1,360.00 | 1,381.99 | 1,381.99 | -6.72% | 294 |
| Jul 6, 2026 | 1,488.00 | 1,500.00 | 1,481.50 | 1,481.50 | 1,481.50 | 8.30% | 353 |
| Jul 2, 2026 | 1,346.00 | 1,368.00 | 1,346.00 | 1,368.00 | 1,368.00 | -7.38% | 299 |
| Jul 1, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | -3.97% | 185 |
| Jun 30, 2026 | 1,536.00 | 1,554.17 | 1,536.00 | 1,538.00 | 1,538.00 | 3.15% | 202 |